日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
08/24	933	938	927	931	+0.22%	84,500	185億9132万	-0.11%	20.87	0.98
08/21	924	930	924	929	+0.87%	121,700	185億5138万	-0.32%	20.82	0.98
08/20	922	927	916	921	+0.22%	153,200	183億9163万	-1.18%	20.64	0.97
08/19	921	922	913	919	-0.54%	330,800	183億5169万	-1.39%	20.6	0.97
08/18	926	927	917	924	+0.22%	186,600	184億5154万	-1.18%	20.71	0.97
08/17	924	929	911	922	-1.5%	380,500	184億1160万	-1.6%	20.66	0.97
08/14	942	946	933	936	-1.47%	109,700	186億9117万	-0.32%	20.98	0.98
08/13	939	952	935	950	+1.39%	60,900	189億7074万	+1.06%	21.29	1
08/12	927	937	927	937	+1.3%	84,200	187億1114万	-0.43%	21	0.98
08/10	925	932	923	925	0%	86,200	184億7151万	-1.7%	20.73	0.97
08/07	925	931	925	925	0%	48,600	184億7151万	-1.8%	20.73	0.97
08/06	924	928	918	925	+0.33%	101,800	184億7151万	-1.91%	20.73	0.97
08/05	920	925	916	922	+0.22%	65,600	184億1160万	-2.23%	20.66	0.97
08/04	929	931	919	920	-0.65%	131,400	183億7166万	-2.54%	20.62	0.97
08/03	936	936	926	926	-1.07%	82,300	184億9147万	-2.01%	20.75	0.97
07/31	949	950	936	936	-1.47%	58,600	186億9117万	-1.37%	20.98	0.98
07/30	960	960	947	950	-1.14%	74,100	189億7074万	-0.31%	21.29	1
07/29	940	966	938	961	+2.67%	91,900	191億9040万	+0.42%	21.54	1.01
07/28	933	945	933	936	-0.21%	67,900	186億9117万	-2.5%	20.98	0.98
07/27	928	939	928	938	+1.08%	83,100	187億3110万	-2.7%	21.02	0.99
07/24	935	935	926	928	-0.75%	92,900	185億3141万	-4.13%	20.8	0.97
07/23	944	945	933	935	-0.43%	64,100	186億7120万	-3.81%	20.95	0.98
07/22	945	945	935	939	+0.32%	64,700	187億5107万	-3.69%	21.04	0.99
07/21	943	951	933	936	+0.43%	66,600	186億9117万	-4.29%	20.98	0.98
07/17	933	945	931	932	+0.22%	126,100	186億1129万	-5.09%	20.89	0.98
07/16	927	937	924	930	+0.32%	140,300	185億7135万	-5.68%	20.84	0.98
07/15	932	935	927	927	-0.43%	146,800	185億1144万	-6.46%	20.78	0.97
07/14	953	953	923	931	-5.19%	316,500	185億9132万	-6.43%	20.87	0.98
07/13	975	984	972	982	+1.45%	47,400	196億975万	-1.7%	22.01	1.03
07/10	972	981	968	968	0%	61,400	193億3018万	-3.3%	21.69	1.02
07/09	970	971	964	968	-0.21%	38,400	193億3018万	-3.59%	21.69	1.02
07/08	970	971	959	970	+0.1%	47,400	193億7012万	-3.48%	21.74	1.02
07/07	967	971	960	969	+1.15%	86,500	193億5015万	-3.68%	21.72	1.02
07/06	954	958	949	958	+1.05%	76,000	191億3049万	-4.77%	21.47	1.01
07/03	948	956	942	948	+0.74%	142,100	189億3080万	-5.95%	21.25	1
07/02	942	946	937	941	+1.18%	153,000	187億9101万	-6.83%	21.09	0.99
07/01	946	952	924	930	-1.59%	253,700	185億7135万	-8.28%	20.84	0.98
06/30	963	967	944	945	-0.32%	177,000	188億7089万	-7.17%	13	0.99
06/29	935	964	931	948	-7.78%	477,000	189億3080万	-7.06%	13.04	1
06/26	1,039	1,042	1,028	1,028	-1.06%	222,600	205億2833万	+0.49%	14.14	1.08
06/25	1,037	1,044	1,036	1,039	+0.1%	83,600	207億4799万	+1.46%	14.29	1.09
06/24	1,036	1,043	1,029	1,038	+0.39%	88,300	207億2802万	+1.27%	14.28	1.09
06/23	1,033	1,041	1,030	1,034	-0.1%	68,800	206億4815万	+0.88%	14.22	1.09
06/22	1,031	1,040	1,031	1,035	+0.58%	74,700	206億6812万	+0.88%	14.23	1.09
06/19	1,028	1,035	1,026	1,029	0%	50,300	205億4830万	+0.19%	14.15	1.08
06/18	1,030	1,034	1,023	1,029	+0.59%	58,200	205億4830万	0%	14.15	1.08
06/17	1,022	1,030	1,021	1,023	+0.2%	29,800	204億2849万	-0.78%	14.07	1.07
06/16	1,040	1,040	1,021	1,021	-1.07%	55,700	203億8855万	-0.97%	14.04	1.07
06/15	1,037	1,043	1,032	1,032	0%	45,700	206億821万	0%	14.19	1.08
06/12	1,041	1,045	1,031	1,032	-0.58%	47,900	206億821万	-0.1%	14.19	1.08
06/11	1,041	1,043	1,034	1,038	-0.19%	45,600	207億2802万	+0.48%	14.28	1.09
06/10	1,035	1,044	1,030	1,040	+0.58%	52,500	207億6796万	+0.68%	14.3	1.09
06/09	1,040	1,049	1,026	1,034	+0.39%	60,600	206億4815万	0%	14.22	1.09
06/08	1,033	1,050	1,025	1,030	-0.39%	86,300	205億6827万	-0.58%	14.17	1.08
06/05	1,002	1,034	1,002	1,034	+4.02%	80,900	206億4815万	-0.39%	14.22	1.09
06/04	998	1,002	989	994	-0.4%	222,100	198億4938万	-4.42%	13.67	1.04
06/03	982	1,002	972	998	+1.63%	139,100	199億2926万	-4.31%	13.72	1.05
06/02	986	989	969	982	-1.11%	201,500	196億975万	-6.21%	13.5	1.03
06/01	1,008	1,008	981	993	-1.39%	283,700	198億2941万	-5.52%	13.66	1.04
05/29	1,024	1,025	1,005	1,007	-1.95%	252,000	201億898万	-4.64%	13.85	1.06
05/28	1,028	1,036	1,018	1,027	-0.1%	141,100	205億836万	-3.2%	14.12	1.08
05/27	1,017	1,034	1,013	1,028	+1.48%	122,600	205億2833万	-3.38%	14.14	1.08
05/26	1,021	1,026	1,006	1,013	-0.78%	167,000	202億2879万	-5.15%	13.93	1.06
05/25	1,063	1,063	1,018	1,021	-3.22%	130,700	203億8855万	-4.76%	14.04	1.07
05/22	1,055	1,061	1,051	1,055	+0.29%	30,200	210億6750万	-1.95%	14.51	1.11
05/21	1,050	1,065	1,049	1,052	+0.96%	40,800	210億759万	-2.41%	14.47	1.11
05/20	1,059	1,059	1,039	1,042	-1.88%	76,200	208億790万	-3.61%	14.33	1.09
05/19	1,059	1,074	1,057	1,062	+0.47%	56,500	212億729万	-2.03%	14.61	1.12
05/18	1,082	1,084	1,049	1,057	-2.4%	112,500	211億744万	-2.67%	14.54	1.11
05/15	1,077	1,099	1,075	1,083	+0.84%	50,700	216億2664万	-0.55%	14.89	1.14
05/14	1,096	1,105	1,073	1,074	+3.67%	128,000	214億4692万	-1.47%	14.77	1.13
05/13	1,040	1,042	1,030	1,036	-0.1%	69,900	206億8809万	-5.13%	14.25	1.09
05/12	1,049	1,049	1,036	1,037	-0.67%	44,800	207億806万	-5.3%	14.26	1.09
05/11	1,044	1,061	1,043	1,044	+0.19%	52,300	208億4784万	-4.83%	14.36	1.1
05/08	1,055	1,055	1,040	1,042	-0.95%	59,000	208億790万	-5.19%	14.33	1.09
05/07	1,070	1,073	1,050	1,052	-0.85%	67,600	210億759万	-4.45%	14.47	1.11
05/01	1,071	1,071	1,060	1,061	-0.66%	40,200	211億8732万	-3.81%	14.59	1.11
04/30	1,081	1,084	1,068	1,068	-1.48%	58,200	213億2710万	-3.35%	14.69	1.12
04/28	1,078	1,088	1,076	1,084	+0.74%	33,400	216億4661万	-1.99%	14.91	1.14
04/27	1,080	1,088	1,075	1,076	-0.28%	70,900	214億8685万	-2.71%	14.8	1.13
04/24	1,086	1,091	1,079	1,079	-1.01%	32,300	215億4676万	-2.26%	14.84	1.13
04/23	1,100	1,104	1,086	1,090	-1.09%	61,400	217億6642万	-1.27%	14.99	1.14
04/22	1,120	1,120	1,102	1,102	-1.17%	27,600	220億605万	-0.18%	15.16	1.16
04/21	1,120	1,126	1,115	1,115	-0.45%	20,900	222億6565万	+1.09%	15.33	1.17
04/20	1,114	1,122	1,110	1,120	+0.72%	32,200	223億6550万	+1.63%	15.4	1.18
04/17	1,118	1,124	1,112	1,112	-0.63%	27,000	222億575万	+1.09%	15.29	1.17
04/16	1,125	1,129	1,119	1,119	0%	30,800	223億4553万	+1.91%	15.39	1.18
04/15	1,124	1,130	1,118	1,119	+0.09%	34,400	223億4553万	+2.01%	15.39	1.18
04/14	1,121	1,124	1,111	1,118	+0.9%	49,500	223億2556万	+2.01%	15.38	1.17
04/13	1,111	1,123	1,104	1,108	-0.72%	38,700	221億2587万	+1.19%	15.24	1.16
04/10	1,131	1,135	1,113	1,116	-0.45%	47,700	222億8562万	+2.01%	15.35	1.17
04/09	1,131	1,139	1,115	1,121	-0.71%	68,200	223億8547万	+2.47%	15.42	1.18
04/08	1,130	1,142	1,124	1,129	+0.62%	50,500	225億4522万	+3.39%	15.53	1.19
04/07	1,108	1,123	1,108	1,122	+1.26%	37,000	224億544万	+2.84%	15.43	1.18
04/06	1,107	1,115	1,103	1,108	-0.27%	33,200	221億2587万	+1.56%	15.24	1.16
04/03	1,105	1,118	1,104	1,111	0%	24,700	221億8578万	+1.74%	15.28	1.17
04/02	1,116	1,130	1,104	1,111	+0.09%	59,700	221億8578万	+1.74%	15.28	1.17
04/01	1,117	1,118	1,100	1,110	+1.83%	73,000	221億6581万	+1.65%	15.27	1.17
03/31	1,089	1,100	1,084	1,090	+0.09%	148,300	217億6642万	-0.18%	14.99	1.13
03/30	1,083	1,098	1,075	1,089	-1.45%	199,300	217億4645万	-0.27%	14.98	1.13

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2015年 6月期	733 14,650 5/29	192 3,830 3/27	12,540,000 627,000 3/25	122億9574万	31億766万	68億6547万 6/30
2016年 6月期	1,355 2,710 5/9	326 1,302 8/25	1,899,200 474,800 3/10	227億4503万	54億6384万	158億1221万 6/30
2017年 6月期	956 1,911 7/1	525 1,051 9/2 1,050 9/1	716,000 358,000 9/6	160億3902万	89億617万	145億1433万 6/30
2018年 6月期	3,175 6,350 5/18	705 1,410 9/6	1,656,800 828,400 5/9	539億8770万	119億8218万	499億3919万 6/29
2019年 6月期	2,695 8/30 8/27	882 12/25	2,191,100 2/5	522億4742万	171億2420万	269億9651万 6/28
2020年 6月期	1,979 10/7	550 3/19	943,900 8/14	385億500万	107億1422万	177億9463万 6/30
2021年 6月期	1,436 10/20	754 7/31	523,300 8/13	279億9453万	146億9606万	197億7059万 6/30
2022年 6月期	1,138 11/16	805 1/27	518,700 11/12	222億5609万	157億4515万	160億6224万 6/30
2023年 6月期	1,292 6/28 6/23	760 12/27	411,400 6/29	252億8082万	148億7046万	230億3228万 6/30
2024年 6月期	1,319 4/15	935 10/24	440,900 6/27	262億4598万	185億9715万	211億4039万 6/28
2025年 6月期	1,395 4/23	825 8/5	641,200 12/20	277億7947万	164億2311万	220億1169万 6/30
2026年 6月期	1,142 4/8	931 6/29	477,000 6/29	228億482万	-	188億7033万 6/30
最新	931 2026/8/24		84,500	185億9132万

And Do HD（3457）の時価総額の推移

2026/03/30～2026/08/24

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート